| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 33.98 | 34.82 | 33.27 | 33.27 | 33.27 | -0.21 (-0.63%) | 16,943,970 |
| 27 Feb 2024 | CNY | 33.04 | 33.48 | 32.82 | 33.48 | 33.48 | +0.49 (+1.49%) | 12,226,210 |
| 26 Feb 2024 | CNY | 32.92 | 33.31 | 32.6 | 32.99 | 32.99 | -0.07 (-0.21%) | 9,953,520 |
| 23 Feb 2024 | CNY | 33.01 | 33.23 | 32.62 | 33.06 | 33.06 | -0.08 (-0.24%) | 10,504,580 |
| 22 Feb 2024 | CNY | 33.12 | 33.28 | 32.35 | 33.14 | 33.14 | -0.01 (-0.03%) | 18,229,220 |
| 21 Feb 2024 | CNY | 32.92 | 33.65 | 32.6 | 33.15 | 33.15 | -0.11 (-0.33%) | 15,998,410 |
| 20 Feb 2024 | CNY | 32.36 | 34.07 | 32.18 | 33.26 | 33.26 | +0.71 (+2.18%) | 18,079,300 |
| 19 Feb 2024 | CNY | 32.87 | 33 | 31.93 | 32.55 | 32.55 | +0.87 (+2.75%) | 18,326,630 |
| 8 Feb 2024 | CNY | 31.73 | 32 | 31.43 | 31.68 | 31.68 | +0.05 (+0.16%) | 18,245,060 |
| 7 Feb 2024 | CNY | 31.84 | 32.25 | 31.13 | 31.63 | 31.63 | +0.13 (+0.41%) | 21,813,070 |
| 6 Feb 2024 | CNY | 28.85 | 31.59 | 28.7 | 31.5 | 31.5 | +2.55 (+8.81%) | 22,907,170 |
| 5 Feb 2024 | CNY | 28.8 | 29.61 | 27.6 | 28.95 | 28.95 | -0.01 (-0.03%) | 19,772,040 |
| 2 Feb 2024 | CNY | 29.8 | 30.01 | 28.01 | 28.96 | 28.96 | -0.76 (-2.56%) | 16,527,050 |
| 1 Feb 2024 | CNY | 29.25 | 30.5 | 28.94 | 29.72 | 29.72 | +0.77 (+2.66%) | 16,040,260 |
| 31 Jan 2024 | CNY | 29.7 | 29.77 | 28.93 | 28.95 | 28.95 | -0.74 (-2.49%) | 13,324,700 |
| 30 Jan 2024 | CNY | 30.88 | 31.15 | 29.59 | 29.69 | 29.69 | -1.36 (-4.38%) | 18,403,170 |
| 29 Jan 2024 | CNY | 31.8 | 32.29 | 31.01 | 31.05 | 31.05 | -0.51 (-1.62%) | 13,865,090 |
| 26 Jan 2024 | CNY | 33.03 | 33.06 | 31.5 | 31.56 | 31.56 | -1.51 (-4.57%) | 17,705,420 |
| 25 Jan 2024 | CNY | 32.77 | 33.45 | 32.3 | 33.07 | 33.07 | +0.19 (+0.58%) | 13,648,790 |
| 24 Jan 2024 | CNY | 33.14 | 33.26 | 31.82 | 32.88 | 32.88 | -0.05 (-0.15%) | 11,232,850 |
| 23 Jan 2024 | CNY | 32.5 | 33.24 | 32.31 | 32.93 | 32.93 | +0.23 (+0.70%) | 11,424,460 |
| 22 Jan 2024 | CNY | 34.27 | 34.65 | 32.33 | 32.7 | 32.7 | -1.76 (-5.11%) | 17,234,390 |
| 19 Jan 2024 | CNY | 34.85 | 35.05 | 34.2 | 34.46 | 34.46 | -0.39 (-1.12%) | 8,004,590 |
| 18 Jan 2024 | CNY | 34.64 | 34.93 | 33.63 | 34.85 | 34.85 | +0.13 (+0.37%) | 11,233,950 |
| 17 Jan 2024 | CNY | 35.61 | 35.74 | 34.72 | 34.72 | 34.72 | -1.02 (-2.85%) | 7,782,620 |
| 16 Jan 2024 | CNY | 35.45 | 35.96 | 35.36 | 35.74 | 35.74 | +0.29 (+0.82%) | 7,234,860 |
| 15 Jan 2024 | CNY | 36.3 | 36.6 | 35.3 | 35.45 | 35.45 | -1.01 (-2.77%) | 12,022,480 |
| 12 Jan 2024 | CNY | 36.1 | 36.95 | 35.96 | 36.46 | 36.46 | +0.37 (+1.03%) | 10,691,640 |
| 11 Jan 2024 | CNY | 35.5 | 36.35 | 35.17 | 36.09 | 36.09 | +0.59 (+1.66%) | 13,397,690 |
| 10 Jan 2024 | CNY | 35.1 | 35.82 | 34.28 | 35.5 | 35.5 | +0.32 (+0.91%) | 15,694,970 |
